Deutsche Märkte schließen in 8 Stunden 16 Minuten
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.324,00 +13,00 (+0,56%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.889,48 -730,30 (-1,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00130000 | 2024-04-04 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT240621C00130000 | 2024-04-11 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240628C00130000 | 2024-03-26 11:32AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,388 | 36.33% |
| TLT240719C00130000 | 2024-04-16 10:56AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT240816C00130000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240920C00130000 | 2024-04-17 10:19AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT241018C00130000 | 2024-04-25 9:34AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT241115C00130000 | 2024-04-24 10:21AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT241220C00130000 | 2024-04-29 1:41PM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT250117C00130000 | 2024-05-01 10:27AM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT250221C00130000 | 2024-03-21 1:13PM EDT | 2025-02-21 | 0.37 | 0.22 | 0.28 | 0.00 | - | 1 | 326 | 23.05% |
| TLT250321C00130000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT250417C00130000 | 2024-04-24 10:54AM EDT | 2025-04-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT260116C00130000 | 2024-05-01 2:51PM EDT | 2026-01-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00130000 | 2024-04-10 2:50PM EDT | 2024-05-17 | 39.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00130000 | 2024-04-03 3:05PM EDT | 2024-06-21 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 2024-06-28 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 2024-07-19 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 2024-08-16 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 54.35% |
| TLT240920P00130000 | 2023-09-28 3:21PM EDT | 2024-09-20 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 67.85% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 2024-10-18 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 2024-11-15 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00130000 | 2024-04-12 2:49PM EDT | 2025-01-17 | 39.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 2025-02-21 | 37.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00130000 | 2024-03-27 2:27PM EDT | 2025-03-21 | 35.68 | 41.90 | 42.10 | 0.00 | - | 1 | 0 | 26.12% |
| TLT260116P00130000 | 2024-04-03 3:05PM EDT | 2026-01-16 | 38.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
